90,720€
3,56%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,78 | 90,38 | 88,17 | 90,38 | 3,17% | - |
| 11.11.2026 | 83,25 | 87,62 | 83,25 | 87,60 | 5,26% | 1,00 |
| 10.11.2026 | 88,17 | 88,17 | 79,14 | 83,22 | -5,66% | 1,00 |
| 09.11.2026 | 88,14 | 88,81 | 86,67 | 88,21 | 0,73% | - |
| 06.11.2026 | 89,17 | 89,17 | 86,49 | 87,57 | -2,23% | 1,00 |
| 05.11.2026 | 88,06 | 90,25 | 87,87 | 89,57 | 1,74% | 1,00 |
| 04.11.2026 | 86,01 | 89,22 | 85,34 | 88,04 | 0,30% | 1,00 |
| 03.11.2026 | 87,49 | 88,22 | 85,96 | 87,78 | 1,00% | 1,00 |
| 02.11.2026 | 83,69 | 86,96 | 82,25 | 86,91 | 4,01% | - |
| 30.10.2026 | 80,79 | 83,61 | 80,08 | 83,56 | 4,06% | - |
| 29.10.2026 | 79,37 | 81,41 | 79,08 | 80,30 | 0,93% | - |
| 28.10.2026 | 84,00 | 84,45 | 78,88 | 79,56 | -5,77% | - |
| 27.10.2026 | 86,04 | 87,23 | 83,53 | 84,43 | -2,80% | 1,00 |
| 26.10.2026 | 87,13 | 87,63 | 85,88 | 86,86 | 0,00% | - |
| 23.10.2026 | 86,45 | 87,47 | 85,33 | 86,86 | 1,39% | - |
| 22.10.2026 | 80,33 | 86,65 | 79,77 | 85,67 | 6,09% | 2,00 |
| 21.10.2026 | 82,82 | 82,90 | 79,99 | 80,75 | -1,93% | 3,00 |
| 20.10.2026 | 77,25 | 83,03 | 76,85 | 82,34 | 6,56% | 1,00 |
| 19.10.2026 | 78,64 | 78,70 | 77,07 | 77,27 | -0,13% | 51,00 |
| 16.10.2026 | 77,11 | 78,99 | 76,69 | 77,37 | 0,86% | - |
| 15.10.2026 | 73,28 | 76,83 | 73,03 | 76,71 | 5,20% | - |
| 14.10.2026 | 76,14 | 77,48 | 72,47 | 72,92 | -4,45% | - |
| 13.10.2026 | 76,38 | 76,99 | 75,43 | 76,32 | -0,14% | - |
| 12.10.2026 | 74,78 | 77,16 | 74,70 | 76,43 | 2,00% | - |
| 09.10.2026 | 74,97 | 75,24 | 73,97 | 74,93 | 0,15% | - |
| 08.10.2026 | 74,79 | 75,20 | 73,69 | 74,82 | -0,65% | - |
| 07.10.2026 | 72,98 | 75,33 | 72,64 | 75,31 | 3,12% | 1,00 |
| 06.10.2026 | 74,32 | 74,84 | 72,50 | 73,03 | -1,85% | - |
| 05.10.2026 | 73,55 | 74,90 | 72,44 | 74,41 | 1,53% | - |
| 02.10.2026 | 69,44 | 73,36 | 69,20 | 73,29 | 6,90% | 21,00 |
| 01.10.2026 | 70,92 | 71,66 | 68,10 | 68,56 | -2,88% | - |
| 30.09.2026 | 70,72 | 70,94 | 69,46 | 70,59 | 0,26% | - |
| 29.09.2026 | 71,76 | 72,39 | 69,88 | 70,41 | -1,21% | 1,00 |
| 28.09.2026 | 72,20 | 73,14 | 71,25 | 71,27 | -1,57% | - |
| 25.09.2026 | 73,66 | 73,74 | 72,29 | 72,41 | -1,78% | 1,00 |
| 24.09.2026 | 74,49 | 75,77 | 73,71 | 73,72 | -0,70% | - |
| 23.09.2026 | 74,91 | 75,29 | 73,40 | 74,24 | -0,78% | 1,00 |
| 22.09.2026 | 75,74 | 76,57 | 74,09 | 74,82 | -1,42% | - |
| 21.09.2026 | 77,78 | 77,90 | 75,70 | 75,90 | -2,00% | - |
| 18.09.2026 | 77,31 | 78,32 | 77,06 | 77,45 | 0,04% | - |
| 17.09.2026 | 78,56 | 79,40 | 77,25 | 77,42 | -1,36% | - |
| 16.09.2026 | 78,28 | 79,94 | 77,24 | 78,49 | 0,37% | - |
| 15.09.2026 | 78,83 | 79,31 | 77,27 | 78,20 | -1,42% | - |
| 14.09.2026 | 77,52 | 80,03 | 77,52 | 79,33 | 2,61% | - |
| 11.09.2026 | 77,46 | 78,32 | 76,36 | 77,31 | 0,59% | - |
| 10.09.2026 | 78,33 | 79,49 | 76,81 | 76,86 | -1,28% | - |
| 09.09.2026 | 79,03 | 79,38 | 76,97 | 77,86 | -2,09% | 1,00 |
| 08.09.2026 | 79,81 | 80,39 | 78,75 | 79,52 | -0,54% | 1,00 |
| 07.09.2026 | 80,53 | 80,53 | 79,84 | 79,95 | -0,44% | - |
| 04.09.2026 | 82,55 | 82,86 | 79,36 | 80,30 | -3,57% | - |
| 03.09.2026 | 80,62 | 83,28 | 80,25 | 83,27 | 3,33% | - |
| 02.09.2026 | 79,94 | 81,92 | 79,64 | 80,59 | 1,07% | 100,00 |
| 01.09.2026 | 79,40 | 80,89 | 78,99 | 79,74 | 0,90% | - |
| 31.08.2026 | 80,42 | 81,17 | 78,96 | 79,03 | -2,42% | 1,00 |
| 28.08.2026 | 79,82 | 81,35 | 79,65 | 80,99 | 1,66% | 50,00 |
| 27.08.2026 | 80,44 | 80,63 | 78,58 | 79,67 | -0,24% | - |
| 26.08.2026 | 80,04 | 80,78 | 79,56 | 79,86 | 1,10% | - |
| 25.08.2026 | 81,26 | 81,64 | 78,87 | 78,99 | -2,57% | - |
| 24.08.2026 | 78,78 | 81,62 | 78,57 | 81,07 | 2,83% | - |
| 21.08.2026 | 79,67 | 80,28 | 78,74 | 78,84 | -1,20% | - |
| 20.08.2026 | 79,51 | 79,93 | 77,79 | 79,80 | 0,49% | - |
| 19.08.2026 | 77,68 | 81,19 | 77,09 | 79,41 | 2,17% | - |
| 18.08.2026 | 78,19 | 78,51 | 76,92 | 77,72 | 0,35% | - |
| 17.08.2026 | 78,41 | 78,58 | 76,37 | 77,45 | -1,16% | - |
| 14.08.2026 | 78,96 | 79,38 | 77,82 | 78,36 | -0,63% | - |
| 13.08.2026 | 78,58 | 79,55 | 78,03 | 78,86 | 0,28% | - |
| 12.08.2026 | 80,09 | 80,88 | 78,55 | 78,64 | -2,08% | - |
| 11.08.2026 | 78,04 | 80,63 | 77,36 | 80,31 | 2,76% | 18,00 |
| 10.08.2026 | 77,35 | 78,61 | 76,75 | 78,15 | 2,45% | 6,00 |
| 07.08.2026 | 76,49 | 79,92 | 74,71 | 76,28 | -2,93% | 31,00 |
| 06.08.2026 | 77,93 | 79,56 | 77,24 | 78,58 | 1,30% | - |
| 05.08.2026 | 79,51 | 80,63 | 77,27 | 77,57 | -2,49% | - |
| 04.08.2026 | 79,99 | 80,97 | 77,56 | 79,55 | -0,43% | - |
| 03.08.2026 | 78,11 | 79,99 | 77,59 | 79,89 | 3,10% | - |
| 31.07.2026 | 78,06 | 78,65 | 76,16 | 77,49 | 0,14% | - |
| 30.07.2026 | 78,84 | 79,27 | 74,56 | 77,38 | -1,89% | 1.610,00 |
| 29.07.2026 | 79,92 | 81,59 | 78,64 | 78,87 | -0,48% | - |
| 28.07.2026 | 78,49 | 80,57 | 78,44 | 79,25 | 1,36% | - |
| 27.07.2026 | 78,62 | 79,81 | 77,62 | 78,19 | -0,95% | - |
| 24.07.2026 | 79,13 | 80,00 | 77,90 | 78,94 | -0,47% | 690,00 |
| 23.07.2026 | 79,24 | 80,91 | 78,71 | 79,31 | 0,19% | 40,00 |
| 22.07.2026 | 79,31 | 79,83 | 78,31 | 79,16 | -0,20% | 1,00 |
| 21.07.2026 | 82,18 | 82,42 | 78,87 | 79,32 | -3,30% | 100,00 |
| 20.07.2026 | 83,67 | 84,35 | 81,51 | 82,03 | -0,94% | 1,00 |
| 17.07.2026 | 86,58 | 88,66 | 82,61 | 82,81 | -5,01% | 130,00 |
| 16.07.2026 | 84,01 | 88,64 | 83,87 | 87,18 | 3,75% | 1,00 |
| 15.07.2026 | 84,46 | 85,27 | 83,56 | 84,03 | -0,51% | - |
| 14.07.2026 | 86,19 | 86,19 | 84,38 | 84,46 | -2,36% | 4,00 |
| 13.07.2026 | 84,83 | 86,87 | 84,52 | 86,50 | 2,35% | 1,00 |
| 10.07.2026 | 83,44 | 87,71 | 77,99 | 84,51 | 0,74% | 33,00 |
| 09.07.2026 | 86,54 | 87,02 | 83,48 | 83,89 | -3,90% | - |
| 08.07.2026 | 86,15 | 87,55 | 85,67 | 87,29 | 1,07% | 11,00 |
| 07.07.2026 | 84,19 | 86,78 | 83,91 | 86,37 | 2,21% | 700,00 |
| 06.07.2026 | 85,69 | 86,04 | 83,88 | 84,50 | -0,84% | - |
| 03.07.2026 | 85,26 | 85,36 | 84,94 | 85,22 | 0,65% | - |
| 02.07.2026 | 83,81 | 85,76 | 81,75 | 84,67 | 0,25% | - |
| 01.07.2026 | 84,91 | 85,24 | 83,75 | 84,46 | 0,32% | - |
| 30.06.2026 | 82,54 | 84,73 | 82,08 | 84,19 | 2,38% | - |
| 29.06.2026 | 82,89 | 83,45 | 80,77 | 82,23 | -0,01% | 188,00 |
| 26.06.2026 | 81,20 | 83,91 | 80,41 | 82,24 | 1,54% | 299,00 |